ハーモニック・ドライブ・システムズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 3,910 | 3,925 | 3,800 | 3,800 | -140 | -3.6% | 160,100 |
| 2022/04/08 | 4,020 | 4,050 | 3,930 | 3,940 | -80 | -2% | 248,800 |
| 2022/04/07 | 3,995 | 4,035 | 3,985 | 4,020 | -30 | -0.7% | 288,000 |
| 2022/04/06 | 4,150 | 4,170 | 4,025 | 4,050 | -225 | -5.3% | 276,400 |
| 2022/04/05 | 4,250 | 4,290 | 4,175 | 4,275 | +95 | +2.3% | 180,300 |
| 2022/04/04 | 4,110 | 4,215 | 4,100 | 4,180 | +30 | +0.7% | 146,500 |
| 2022/04/01 | 4,185 | 4,200 | 4,080 | 4,150 | -70 | -1.7% | 296,500 |
| 2022/03/31 | 4,280 | 4,315 | 4,180 | 4,220 | +70 | +1.7% | 377,900 |
| 2022/03/30 | 4,135 | 4,170 | 4,045 | 4,150 | +15 | +0.4% | 317,300 |
| 2022/03/29 | 4,150 | 4,200 | 4,090 | 4,135 | +25 | +0.6% | 202,900 |
| 2022/03/28 | 4,215 | 4,215 | 4,080 | 4,110 | -160 | -3.7% | 240,900 |
| 2022/03/25 | 4,290 | 4,360 | 4,245 | 4,270 | -45 | -1% | 120,500 |
| 2022/03/24 | 4,110 | 4,315 | 4,100 | 4,315 | +125 | +3% | 151,600 |
| 2022/03/23 | 4,165 | 4,235 | 4,120 | 4,190 | +35 | +0.8% | 393,100 |
| 2022/03/22 | 4,195 | 4,220 | 4,075 | 4,155 | -55 | -1.3% | 416,800 |
| 2022/03/18 | 4,130 | 4,245 | 4,115 | 4,210 | +30 | +0.7% | 468,800 |
| 2022/03/17 | 3,830 | 4,180 | 3,810 | 4,180 | +420 | +11.2% | 610,500 |
| 2022/03/16 | 3,835 | 3,880 | 3,760 | 3,760 | -40 | -1.1% | 353,700 |
| 2022/03/15 | 3,705 | 3,870 | 3,700 | 3,800 | +60 | +1.6% | 384,500 |
| 2022/03/14 | 4,005 | 4,005 | 3,740 | 3,740 | -335 | -8.2% | 550,900 |
| 2022/03/11 | 4,405 | 4,420 | 4,065 | 4,075 | -435 | -9.6% | 364,000 |
| 2022/03/10 | 4,490 | 4,545 | 4,430 | 4,510 | +175 | +4% | 273,300 |
| 2022/03/09 | 4,325 | 4,410 | 4,285 | 4,335 | -35 | -0.8% | 347,500 |
| 2022/03/08 | 4,370 | 4,490 | 4,340 | 4,370 | -70 | -1.6% | 360,800 |
| 2022/03/07 | 4,550 | 4,565 | 4,420 | 4,440 | -175 | -3.8% | 440,400 |
| 2022/03/04 | 4,670 | 4,685 | 4,490 | 4,615 | -65 | -1.4% | 240,600 |
| 2022/03/03 | 4,750 | 4,770 | 4,660 | 4,680 | -40 | -0.8% | 175,000 |
| 2022/03/02 | 4,810 | 4,845 | 4,690 | 4,720 | -185 | -3.8% | 197,100 |
| 2022/03/01 | 4,680 | 4,935 | 4,660 | 4,905 | +245 | +5.3% | 377,800 |
| 2022/02/28 | 4,570 | 4,740 | 4,560 | 4,660 | +25 | +0.5% | 243,700 |
| 2022/02/25 | 4,500 | 4,640 | 4,420 | 4,635 | +190 | +4.3% | 355,700 |
| 2022/02/24 | 4,530 | 4,535 | 4,390 | 4,445 | -180 | -3.9% | 415,000 |
| 2022/02/22 | 4,550 | 4,650 | 4,505 | 4,625 | +5 | +0.1% | 265,100 |
| 2022/02/21 | 4,605 | 4,650 | 4,480 | 4,620 | -40 | -0.9% | 188,900 |
| 2022/02/18 | 4,600 | 4,725 | 4,400 | 4,660 | -10 | -0.2% | 482,200 |
| 2022/02/17 | 4,710 | 4,730 | 4,590 | 4,670 | -70 | -1.5% | 280,600 |
| 2022/02/16 | 4,730 | 4,845 | 4,685 | 4,740 | +70 | +1.5% | 297,000 |
| 2022/02/15 | 4,595 | 4,690 | 4,575 | 4,670 | +20 | +0.4% | 278,000 |
| 2022/02/14 | 4,660 | 4,810 | 4,620 | 4,650 | -125 | -2.6% | 543,800 |
| 2022/02/10 | 4,595 | 4,785 | 4,560 | 4,775 | +275 | +6.1% | 537,000 |
| 2022/02/09 | 4,240 | 4,575 | 4,130 | 4,500 | +240 | +5.6% | 528,600 |
| 2022/02/08 | 4,265 | 4,455 | 4,250 | 4,260 | -25 | -0.6% | 315,400 |
| 2022/02/07 | 4,400 | 4,425 | 4,285 | 4,285 | -205 | -4.6% | 273,000 |
| 2022/02/04 | 4,505 | 4,550 | 4,420 | 4,490 | -105 | -2.3% | 243,500 |
| 2022/02/03 | 4,555 | 4,680 | 4,550 | 4,595 | -30 | -0.6% | 157,500 |
| 2022/02/02 | 4,590 | 4,705 | 4,580 | 4,625 | +50 | +1.1% | 145,300 |
| 2022/02/01 | 4,480 | 4,630 | 4,480 | 4,575 | +100 | +2.2% | 194,500 |
| 2022/01/31 | 4,405 | 4,500 | 4,395 | 4,475 | +55 | +1.2% | 220,800 |
| 2022/01/28 | 4,265 | 4,455 | 4,245 | 4,420 | +220 | +5.2% | 288,000 |
| 2022/01/27 | 4,300 | 4,335 | 4,180 | 4,200 | -85 | -2% | 310,200 |
751～
800
件表示中 / 3693件
類似銘柄と比較する
現在ご覧いただいている「ハーモニック」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ハーモニック | 332,000円 | -0.5% | -75.4% | 0.60% | 91.38倍 | 3.89倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| アマノ | 415,000円 | +2.6% | +5.5% | 4.34% | 16.43倍 | 2.18倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
| オルガノ | 699,000円 | +11.4% | +32.3% | 2.03% | 13.97倍 | 2.96倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| 日精工 | 62,200円 | +0.1% | -31.3% | 5.47% | 50.65倍 | 0.47倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
| 三井海洋 | 414,500円 | -11.6% | +36.4% | 2.90% | 6.63倍 | 1.52倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
市場注目の銘柄
チャート関連のコラム
